Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 61.86 | 63.10 | 61.46 | 62.70 | 0 | +2.53(+4.21%) |
Apr 29, 2013 | 60.31 | 60.31 | 59.68 | 60.17 | 70,060 | +0.29(+0.48%) |
Apr 26, 2013 | 60.10 | 60.17 | 59.86 | 59.88 | 51,742 | -0.29(-0.48%) |
Apr 25, 2013 | 59.64 | 60.77 | 59.55 | 60.17 | 71,573 | +0.57(+0.95%) |
Apr 24, 2013 | 59.92 | 59.96 | 59.44 | 59.61 | 71,528 | -0.19(-0.32%) |
Apr 23, 2013 | 59.09 | 59.89 | 58.93 | 59.79 | 90,168 | +1.35(+2.30%) |
Apr 22, 2013 | 58.65 | 58.67 | 57.85 | 58.45 | 73,885 | -0.17(-0.29%) |
Apr 19, 2013 | 58.19 | 59.00 | 57.81 | 58.62 | 64,593 | +0.56(+0.96%) |
Apr 18, 2013 | 59.36 | 59.48 | 57.87 | 58.06 | 129,184 | -1.01(-1.72%) |
Apr 17, 2013 | 59.61 | 59.64 | 58.73 | 59.08 | 164,315 | -0.92(-1.53%) |
Apr 16, 2013 | 58.29 | 60.16 | 58.29 | 59.99 | 164,587 | +2.67(+4.65%) |
Apr 15, 2013 | 59.62 | 59.91 | 56.51 | 57.32 | 188,236 | -2.89(-4.80%) |
Apr 12, 2013 | 60.31 | 60.44 | 59.75 | 60.22 | 78,342 | -0.25(-0.42%) |
Apr 11, 2013 | 59.41 | 60.58 | 59.39 | 60.47 | 77,034 | +1.19(+2.02%) |
Apr 10, 2013 | 59.63 | 61.14 | 58.21 | 59.27 | 310,119 | +2.57(+4.53%) |
Apr 09, 2013 | 56.97 | 57.67 | 56.52 | 56.70 | 96,865 | -0.33(-0.58%) |
Apr 08, 2013 | 57.76 | 57.92 | 56.61 | 57.04 | 79,585 | -0.42(-0.73%) |
Apr 05, 2013 | 56.63 | 57.93 | 56.60 | 57.46 | 66,021 | -0.22(-0.37%) |
Apr 04, 2013 | 57.48 | 57.70 | 56.73 | 57.67 | 118,681 | +0.19(+0.33%) |
Apr 03, 2013 | 59.16 | 59.16 | 57.47 | 57.49 | 68,963 | -1.74(-2.94%) |
Apr 02, 2013 | 59.98 | 60.17 | 58.94 | 59.23 | 39,418 | -0.42(-0.71%) |
Apr 01, 2013 | 60.80 | 61.03 | 58.99 | 59.65 | 78,733 | -1.28(-2.11%) |
Mar 28, 2013 | 61.07 | 61.23 | 60.67 | 60.93 | 95,801 | -0.12(-0.19%) |
Mar 27, 2013 | 60.61 | 61.20 | 60.34 | 61.05 | 28,343 | -0.10(-0.16%) |
Mar 26, 2013 | 61.44 | 61.79 | 60.95 | 61.15 | 44,771 | +0.10(+0.16%) |
Mar 25, 2013 | 61.29 | 61.96 | 60.53 | 61.05 | 40,036 | -0.14(-0.23%) |
Mar 22, 2013 | 60.93 | 61.53 | 60.40 | 61.20 | 60,911 | +0.37(+0.61%) |
Mar 21, 2013 | 60.80 | 61.15 | 60.35 | 60.83 | 84,500 | -0.40(-0.65%) |
Mar 20, 2013 | 61.22 | 61.66 | 60.77 | 61.22 | 117,409 | +0.20(+0.32%) |
Mar 19, 2013 | 61.31 | 61.34 | 59.87 | 61.02 | 89,696 | -0.03(-0.04%) |
Mar 18, 2013 | 60.84 | 61.50 | 60.59 | 61.05 | 48,619 | -0.64(-1.03%) |
Mar 15, 2013 | 61.50 | 61.86 | 61.32 | 61.69 | 114,098 | +0.13(+0.20%) |
Mar 14, 2013 | 61.20 | 61.71 | 60.74 | 61.56 | 92,336 | +0.59(+0.97%) |
Mar 13, 2013 | 60.40 | 61.29 | 60.39 | 60.97 | 53,930 | +0.48(+0.79%) |
Mar 12, 2013 | 61.00 | 61.12 | 59.87 | 60.49 | 84,523 | -0.57(-0.93%) |
Mar 11, 2013 | 60.46 | 61.09 | 60.20 | 61.06 | 50,919 | +0.24(+0.40%) |
Mar 08, 2013 | 60.40 | 60.99 | 60.14 | 60.82 | 45,175 | +1.04(+1.74%) |
Mar 07, 2013 | 59.58 | 59.84 | 59.20 | 59.78 | 43,211 | +0.17(+0.29%) |
Mar 06, 2013 | 59.46 | 59.66 | 58.98 | 59.61 | 42,910 | +0.21(+0.35%) |
Mar 05, 2013 | 58.94 | 59.73 | 58.78 | 59.40 | 74,922 | +0.75(+1.29%) |
Mar 04, 2013 | 59.33 | 59.57 | 57.97 | 58.64 | 82,125 | -1.01(-1.70%) |
Mar 01, 2013 | 58.74 | 59.79 | 58.60 | 59.66 | 69,590 | +0.23(+0.39%) |
Feb 28, 2013 | 59.33 | 59.74 | 58.76 | 59.43 | 105,597 | +0.58(+0.99%) |
Feb 27, 2013 | 58.78 | 59.52 | 58.67 | 58.84 | 61,369 | -0.13(-0.23%) |
Feb 26, 2013 | 58.59 | 59.05 | 57.99 | 58.98 | 51,185 | +0.56(+0.95%) |
Feb 25, 2013 | 60.84 | 60.84 | 58.33 | 58.42 | 93,471 | -2.25(-3.72%) |
Feb 22, 2013 | 60.58 | 61.16 | 59.61 | 60.67 | 71,873 | +0.47(+0.78%) |
Feb 21, 2013 | 60.37 | 60.62 | 59.78 | 60.21 | 35,670 | -0.12(-0.19%) |
Feb 20, 2013 | 61.69 | 61.86 | 60.26 | 60.32 | 54,089 | -1.51(-2.44%) |
Feb 19, 2013 | 61.21 | 61.86 | 60.72 | 61.83 | 95,211 | +0.80(+1.31%) |
Feb 15, 2013 | 61.88 | 61.88 | 60.74 | 61.03 | 61,555 | -0.48(-0.79%) |
Feb 14, 2013 | 60.48 | 61.72 | 60.48 | 61.52 | 71,775 | +0.81(+1.33%) |
Feb 13, 2013 | 59.83 | 60.71 | 59.83 | 60.71 | 93,952 | +1.08(+1.82%) |
Feb 12, 2013 | 59.55 | 60.41 | 59.50 | 59.63 | 85,613 | -0.03(-0.05%) |
Feb 11, 2013 | 59.13 | 59.68 | 58.97 | 59.66 | 53,078 | +0.33(+0.56%) |
Feb 08, 2013 | 59.30 | 60.00 | 59.02 | 59.32 | 90,578 | -0.04(-0.08%) |
Feb 07, 2013 | 58.66 | 59.38 | 58.46 | 59.37 | 115,192 | +0.54(+0.91%) |
Feb 06, 2013 | 58.60 | 59.08 | 58.03 | 58.83 | 94,422 | +1.70(+2.98%) |
Feb 04, 2013 | 57.47 | 57.97 | 57.08 | 57.13 | 70,060 | -0.87(-1.50%) |